Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240628C00055000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.92 | 0.90 | 0.96 | +0.30 | +48.39% | 329 | 558 | 35.94% |
| TWLO240705C00055000 | 2024-06-25 3:52PM EDT | 2024-07-05 | 1.43 | 1.29 | 1.34 | +0.27 | +23.28% | 93 | 43 | 30.32% |
| TWLO240712C00055000 | 2024-06-24 3:31PM EDT | 2024-07-12 | 1.85 | 1.48 | 1.76 | +0.27 | +17.09% | 8 | 23 | 32.18% |
| TWLO240719C00055000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 2.00 | 1.94 | 2.01 | +0.26 | +14.94% | 122 | 691 | 31.54% |
| TWLO240726C00055000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 2.24 | 2.19 | 2.35 | +0.24 | +12.00% | 11 | 18 | 33.08% |
| TWLO240802C00055000 | 2024-06-21 1:04PM EDT | 2024-08-02 | 2.14 | 2.46 | 4.75 | 0.00 | - | 11 | 13 | 63.79% |
| TWLO240816C00055000 | 2024-06-25 3:39PM EDT | 2024-08-16 | 4.10 | 3.95 | 4.05 | +0.23 | +5.94% | 15 | 174 | 46.07% |
| TWLO240920C00055000 | 2024-06-25 12:25PM EDT | 2024-09-20 | 4.35 | 4.70 | 4.80 | -0.05 | -1.14% | 5 | 569 | 42.63% |
| TWLO241018C00055000 | 2024-06-21 11:19AM EDT | 2024-10-18 | 4.74 | 5.20 | 5.35 | 0.00 | - | 3 | 100 | 41.55% |
| TWLO241115C00055000 | 2024-06-21 1:14PM EDT | 2024-11-15 | 5.90 | 6.40 | 6.65 | 0.00 | - | 2 | 32 | 46.78% |
| TWLO250117C00055000 | 2024-06-25 3:16PM EDT | 2025-01-17 | 7.55 | 7.40 | 7.60 | +0.45 | +6.34% | 24 | 326 | 44.79% |
| TWLO250221C00055000 | 2024-06-18 1:31PM EDT | 2025-02-21 | 7.07 | 8.40 | 8.75 | 0.00 | - | 1 | 28 | 47.94% |
| TWLO250620C00055000 | 2024-06-21 11:02AM EDT | 2025-06-20 | 9.90 | 10.30 | 10.65 | 0.00 | - | 14 | 40 | 48.11% |
| TWLO260116C00055000 | 2024-06-25 2:10PM EDT | 2026-01-16 | 13.55 | 13.05 | 13.55 | +0.46 | +3.51% | 1 | 117 | 49.17% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240628P00055000 | 2024-06-25 3:54PM EDT | 2024-06-28 | 0.39 | 0.41 | 0.46 | -0.37 | -48.68% | 140 | 2,464 | 32.91% |
| TWLO240705P00055000 | 2024-06-25 3:26PM EDT | 2024-07-05 | 0.70 | 0.73 | 0.78 | -0.18 | -20.45% | 6 | 116 | 27.00% |
| TWLO240712P00055000 | 2024-06-25 2:48PM EDT | 2024-07-12 | 1.02 | 0.98 | 1.91 | -0.25 | -19.69% | 16 | 22 | 44.68% |
| TWLO240719P00055000 | 2024-06-25 3:41PM EDT | 2024-07-19 | 1.26 | 1.28 | 1.32 | -0.25 | -16.56% | 45 | 1,254 | 27.10% |
| TWLO240726P00055000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 1.50 | 1.45 | 1.58 | -0.75 | -33.33% | 1 | 4 | 27.91% |
| TWLO240816P00055000 | 2024-06-25 3:29PM EDT | 2024-08-16 | 2.96 | 3.05 | 3.15 | -0.19 | -6.03% | 222 | 175 | 40.53% |
| TWLO240920P00055000 | 2024-06-24 1:17PM EDT | 2024-09-20 | 3.80 | 3.50 | 3.65 | 0.00 | - | 4 | 919 | 36.00% |
| TWLO241018P00055000 | 2024-06-21 3:55PM EDT | 2024-10-18 | 4.25 | 3.85 | 3.95 | 0.00 | - | 2 | 921 | 33.75% |
| TWLO241115P00055000 | 2024-06-21 2:01PM EDT | 2024-11-15 | 5.45 | 4.75 | 4.95 | 0.00 | - | 2 | 582 | 37.57% |
| TWLO250117P00055000 | 2024-06-25 1:09PM EDT | 2025-01-17 | 5.60 | 5.30 | 6.45 | 0.00 | - | 6 | 904 | 40.45% |
| TWLO250221P00055000 | 2024-06-18 10:23AM EDT | 2025-02-21 | 7.22 | 6.05 | 6.35 | 0.00 | - | 5 | 8 | 36.84% |
| TWLO250620P00055000 | 2024-06-14 12:36PM EDT | 2025-06-20 | 8.25 | 7.25 | 7.50 | 0.00 | - | 1 | 8 | 35.47% |
| TWLO260116P00055000 | 2024-06-14 2:22PM EDT | 2026-01-16 | 9.85 | 8.75 | 9.25 | 0.00 | - | 39 | 728 | 34.68% |
© 2024 Yahoo. All rights reserved.